Vinci SA (DG)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
09/10/2023 |
473.216 |
-0,10%
|
101,96
|
101,12
|
102,32
|
102,22
|
06/10/2023 |
713.483 |
0,73%
|
101,42
|
101,04
|
102,48
|
102,32
|
05/10/2023 |
756.093 |
-0,31%
|
101,98
|
101,06
|
102,64
|
101,58
|
04/10/2023 |
744.606 |
0,73%
|
100,32
|
100,22
|
102,36
|
101,90
|
03/10/2023 |
967.763 |
-2,47%
|
103,14
|
100,86
|
103,60
|
101,16
|
02/10/2023 |
736.324 |
-1,24%
|
105,44
|
103,20
|
105,98
|
103,72
|
29/09/2023 |
481.932 |
-0,06%
|
105,24
|
104,98
|
106,26
|
105,16
|
28/09/2023 |
745.789 |
0,77%
|
104,00
|
103,20
|
105,44
|
105,22
|
27/09/2023 |
509.576 |
0,35%
|
104,60
|
103,70
|
104,72
|
104,42
|
26/09/2023 |
543.382 |
-0,46%
|
103,72
|
103,32
|
104,56
|
104,06
|
25/09/2023 |
551.186 |
-0,76%
|
104,94
|
103,98
|
105,96
|
104,54
|
22/09/2023 |
599.466 |
-0,79%
|
105,66
|
104,24
|
105,66
|
105,34
|
21/09/2023 |
729.847 |
-1,39%
|
106,92
|
105,84
|
107,04
|
106,18
|
20/09/2023 |
568.281 |
1,36%
|
106,74
|
106,68
|
108,06
|
107,68
|
19/09/2023 |
361.163 |
0,00%
|
105,80
|
105,44
|
106,28
|
106,24
|
18/09/2023 |
552.770 |
-1,15%
|
107,00
|
105,88
|
107,40
|
106,24
|
15/09/2023 |
2.727.205 |
1,17%
|
107,00
|
106,94
|
108,22
|
107,48
|
14/09/2023 |
960.692 |
2,13%
|
104,40
|
103,80
|
106,74
|
106,24
|
13/09/2023 |
702.568 |
-1,08%
|
104,76
|
103,36
|
104,80
|
104,02
|
12/09/2023 |
805.650 |
1,53%
|
102,86
|
102,72
|
105,28
|
105,16
|
11/09/2023 |
598.621 |
0,60%
|
103,46
|
103,02
|
103,98
|
103,58
|
08/09/2023 |
526.244 |
0,45%
|
102,82
|
101,36
|
103,00
|
102,96
|
07/09/2023 |
376.503 |
0,14%
|
102,20
|
101,94
|
103,24
|
102,50
|
06/09/2023 |
657.685 |
0,26%
|
101,28
|
100,78
|
102,56
|
102,36
|
05/09/2023 |
572.938 |
-0,66%
|
102,24
|
101,22
|
102,78
|
102,10
|
04/09/2023 |
328.076 |
0,06%
|
103,18
|
102,50
|
103,90
|
102,78
|
01/09/2023 |
547.001 |
-0,23%
|
103,12
|
102,58
|
103,70
|
102,72
|
31/08/2023 |
1.109.132 |
-0,50%
|
103,86
|
102,96
|
103,90
|
102,96
|
30/08/2023 |
514.255 |
-0,29%
|
103,98
|
102,36
|
104,24
|
103,48
|
29/08/2023 |
608.334 |
-0,06%
|
104,32
|
103,02
|
104,32
|
103,78
|
28/08/2023 |
548.213 |
1,47%
|
103,12
|
102,86
|
104,00
|
103,84
|
25/08/2023 |
560.289 |
0,79%
|
101,28
|
101,20
|
102,98
|
102,34
|
24/08/2023 |
469.956 |
0,06%
|
102,38
|
101,50
|
102,70
|
101,54
|
23/08/2023 |
485.854 |
0,08%
|
102,00
|
101,34
|
102,46
|
101,48
|
22/08/2023 |
427.559 |
0,52%
|
101,30
|
101,20
|
102,08
|
101,40
|
21/08/2023 |
497.219 |
-0,12%
|
100,80
|
100,52
|
101,72
|
100,88
|
18/08/2023 |
1.082.123 |
-0,57%
|
101,06
|
98,49
|
101,06
|
101,00
|
17/08/2023 |
427.399 |
-0,80%
|
101,92
|
101,52
|
102,46
|
101,58
|
16/08/2023 |
361.254 |
-0,35%
|
102,60
|
102,14
|
102,92
|
102,40
|
15/08/2023 |
513.325 |
-0,70%
|
103,54
|
102,36
|
103,70
|
102,76
|
14/08/2023 |
476.457 |
-0,12%
|
103,70
|
102,86
|
104,26
|
103,48
|
11/08/2023 |
500.978 |
-0,54%
|
103,96
|
103,02
|
104,16
|
103,60
|
10/08/2023 |
746.599 |
1,11%
|
103,72
|
103,46
|
104,58
|
104,16
|
09/08/2023 |
642.117 |
0,41%
|
103,82
|
102,20
|
103,92
|
103,02
|
08/08/2023 |
694.993 |
-0,16%
|
102,50
|
101,96
|
103,68
|
102,60
|
07/08/2023 |
607.012 |
0,77%
|
101,72
|
101,26
|
102,96
|
102,76
|
04/08/2023 |
763.123 |
0,99%
|
101,22
|
100,68
|
102,26
|
101,98
|
03/08/2023 |
769.679 |
-1,39%
|
101,62
|
100,60
|
101,94
|
100,98
|
02/08/2023 |
981.226 |
-2,31%
|
103,58
|
102,26
|
103,62
|
102,40
|
01/08/2023 |
838.064 |
-1,84%
|
106,36
|
104,12
|
106,36
|
104,82
|
31/07/2023 |
903.080 |
-0,98%
|
107,90
|
106,04
|
108,00
|
106,78
|
28/07/2023 |
1.075.675 |
-0,50%
|
106,26
|
106,24
|
109,48
|
107,84
|
27/07/2023 |
767.943 |
1,35%
|
107,84
|
107,14
|
108,48
|
108,38
|
26/07/2023 |
676.606 |
-0,78%
|
107,40
|
105,72
|
107,88
|
106,94
|
25/07/2023 |
422.448 |
0,09%
|
107,16
|
106,70
|
107,90
|
107,78
|
24/07/2023 |
429.388 |
-0,32%
|
107,44
|
107,34
|
108,04
|
107,68
|
21/07/2023 |
636.959 |
-0,20%
|
108,30
|
107,64
|
108,64
|
108,02
|
20/07/2023 |
603.199 |
1,29%
|
107,18
|
106,94
|
108,72
|
108,24
|
19/07/2023 |
552.136 |
0,81%
|
106,72
|
106,46
|
107,66
|
106,86
|
18/07/2023 |
387.937 |
0,46%
|
105,36
|
105,28
|
106,38
|
106,00
|
17/07/2023 |
488.274 |
-0,85%
|
106,08
|
105,04
|
106,68
|
105,52
|
14/07/2023 |
508.682 |
0,83%
|
105,78
|
105,74
|
106,96
|
106,42
|
13/07/2023 |
774.781 |
0,42%
|
105,28
|
105,06
|
106,72
|
105,54
|
12/07/2023 |
715.843 |
1,35%
|
104,42
|
103,82
|
105,52
|
105,10
|
11/07/2023 |
664.059 |
0,92%
|
103,56
|
102,60
|
104,36
|
103,70
|
10/07/2023 |
549.961 |
0,35%
|
102,00
|
101,64
|
103,20
|
102,76
|
07/07/2023 |
778.622 |
0,37%
|
101,76
|
101,02
|
102,90
|
102,40
|
06/07/2023 |
1.131.191 |
-2,89%
|
103,86
|
101,50
|
103,88
|
102,02
|
05/07/2023 |
717.110 |
-1,30%
|
105,44
|
104,30
|
105,78
|
105,06
|
04/07/2023 |
265.527 |
-0,23%
|
105,90
|
105,80
|
106,82
|
106,44
|
03/07/2023 |
457.394 |
0,28%
|
106,36
|
105,94
|
107,38
|
106,68
|
30/06/2023 |
1.469.539 |
0,72%
|
105,86
|
105,58
|
107,14
|
106,38
|
29/06/2023 |
605.605 |
0,32%
|
105,58
|
105,08
|
106,44
|
105,62
|
28/06/2023 |
633.606 |
0,65%
|
104,92
|
104,58
|
105,80
|
105,28
|
27/06/2023 |
622.423 |
0,52%
|
104,86
|
103,34
|
104,86
|
104,60
|
26/06/2023 |
756.385 |
0,06%
|
104,28
|
102,88
|
104,70
|
104,06
|
23/06/2023 |
871.173 |
-1,33%
|
104,58
|
103,44
|
105,24
|
104,00
|
22/06/2023 |
651.347 |
-0,66%
|
105,78
|
104,68
|
106,18
|
105,40
|
21/06/2023 |
667.796 |
-0,95%
|
107,06
|
105,48
|
107,08
|
106,10
|
20/06/2023 |
729.247 |
1,00%
|
106,46
|
106,28
|
107,86
|
107,12
|
19/06/2023 |
1.168.484 |
-4,00%
|
107,34
|
105,66
|
107,64
|
106,06
|
16/06/2023 |
4.083.585 |
2,03%
|
109,42
|
108,24
|
110,48
|
110,48
|
15/06/2023 |
616.524 |
-0,44%
|
108,24
|
107,72
|
108,66
|
108,28
|
14/06/2023 |
830.800 |
1,89%
|
107,00
|
106,80
|
109,20
|
108,76
|
13/06/2023 |
911.734 |
-0,39%
|
107,50
|
105,88
|
107,54
|
106,74
|
12/06/2023 |
611.182 |
0,43%
|
107,16
|
106,84
|
107,64
|
107,16
|
09/06/2023 |
629.823 |
-0,49%
|
107,04
|
106,32
|
107,76
|
106,70
|
08/06/2023 |
655.144 |
-0,43%
|
107,28
|
106,74
|
108,14
|
107,22
|
07/06/2023 |
731.427 |
0,67%
|
107,02
|
106,80
|
108,14
|
107,68
|
06/06/2023 |
571.049 |
0,02%
|
107,14
|
106,32
|
107,48
|
106,96
|
05/06/2023 |
599.060 |
-0,60%
|
107,98
|
106,42
|
108,18
|
106,94
|
02/06/2023 |
797.831 |
0,52%
|
107,72
|
106,64
|
107,84
|
107,58
|
01/06/2023 |
520.122 |
0,66%
|
106,90
|
106,30
|
107,54
|
107,02
|
31/05/2023 |
192.236 |
-0,32%
|
106,76
|
106,16
|
107,40
|
106,32
|
30/05/2023 |
714.818 |
-0,92%
|
108,74
|
107,18
|
108,90
|
107,52
|
29/05/2023 |
349.005 |
0,15%
|
108,92
|
108,38
|
109,32
|
108,52
|
26/05/2023 |
729.642 |
0,52%
|
108,78
|
106,56
|
108,86
|
108,36
|
25/05/2023 |
705.197 |
-0,61%
|
108,48
|
106,96
|
108,50
|
107,80
|
24/05/2023 |
747.146 |
-1,11%
|
108,70
|
107,88
|
108,92
|
108,46
|
23/05/2023 |
501.218 |
-0,56%
|
110,28
|
109,62
|
110,42
|
109,68
|